Global Indemnity Group, LLC - GBLI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	28.84	28.84	28.84	28.84	28.84	800
January 12, 2026	28.59	28.98	28.98	28.98	28.48	6,745
January 09, 2026	28.17	28.63	28.63	28.66	27.68	6,200
January 08, 2026	27.57	27.82	27.82	27.82	27.57	2,748
January 07, 2026	28.7	27.65	27.65	28.7	27.65	4,707
January 06, 2026	28.66	28.28	28.28	28.66	28.01	2,527
January 05, 2026	28	28.21	28.21	28.45	27.93	2,606
January 02, 2026	28.74	28.74	28.74	28.74	28.74	300
December 31, 2025	28.68	28.38	28.38	28.68	28.25	4,600
December 30, 2025	28.1	28.45	28.45	28.48	27.73	10,305
December 29, 2025	28.34	28.3	28.3	28.39	28.14	4,630
December 26, 2025	27.9	27.9	27.9	28.02	27.83	2,400
December 24, 2025	28.03	27.75	27.75	28.03	27.5	3,722
December 23, 2025	27.58	28.14	28.14	28.26	27.58	4,815
December 22, 2025	27.67	27.77	27.77	27.8	27.34	5,390
December 19, 2025	27.83	27.8	27.45	27.83	27.8	2,100
December 18, 2025	28.33	28.33	28.33	28.33	28.33	736
December 17, 2025	28.74	28.33	28.33	28.74	28.33	800
December 16, 2025	28.72	28.09	28.09	28.72	27.67	1,543
December 15, 2025	27.83	28.29	28.29	28.29	27.83	1,900
December 12, 2025	28.7	28.39	28.39	28.73	27.88	3,803
December 11, 2025	28	27.75	27.75	28	27.75	3,400
December 10, 2025	27.56	27.56	27.56	27.56	27.56	2
December 09, 2025	27.56	27.56	27.56	27.56	27.56	125
December 08, 2025	28.31	27.56	27.56	28.31	27.56	4,035
December 05, 2025	28.5	28	28	28.51	28	4,500
December 04, 2025	29.17	28.62	28.62	29.48	28.62	3,328
December 03, 2025	28.49	28.49	28.49	28.49	28.49	700
December 02, 2025	28.55	28.55	28.55	28.55	28.55	845
December 01, 2025	28.25	28.25	28.25	28.25	28.25	700
November 28, 2025	28.03	28.02	28.02	28.28	28.02	2,400
November 26, 2025	27	28.28	28.28	28.28	27	4,500
November 25, 2025	26.5	27.48	27.48	27.49	25.88	65,400
November 24, 2025	26.35	26.5	26.5	27	26.22	32,800
November 21, 2025	27	27	27	27	26.98	2,500
November 20, 2025	27.19	27.19	27.19	27.19	27.19	835
November 19, 2025	27.19	27.19	27.19	27.19	27.04	1,000
November 18, 2025	27	27.4	27.4	27.41	26.95	20,218
November 17, 2025	27.65	27.42	27.42	27.67	26.95	12,222
November 14, 2025	27.94	27.7	27.7	27.96	27.63	20,932
November 13, 2025	28.55	28.2	28.2	28.65	28.2	9,249
November 12, 2025	28.99	28.58	28.58	28.99	28.58	3,424
November 11, 2025	29	28.91	28.91	29	28.91	2,315
November 10, 2025	29.7	29.7	29.7	29.7	29.7	316
November 07, 2025	28.93	28.75	28.75	29	28.75	5,505
November 06, 2025	29	28.94	28.94	29	28.94	2,000
November 05, 2025	29.25	29.25	29.25	29.25	29.25	1,300
November 04, 2025	29.14	29.14	29.14	29.14	29.14	504
November 03, 2025	29.18	29.5	29.5	29.7	29	5,200
October 31, 2025	29.3	29.25	29.25	29.3	29.13	2,009
October 30, 2025	29.31	29.31	29.31	29.31	29.31	500
October 29, 2025	28.57	28.81	28.81	28.81	28.57	1,213
October 28, 2025	29	28.57	28.57	29	28.57	1,800
October 27, 2025	28.83	28.83	28.83	28.83	28.83	149
October 24, 2025	28.85	28.83	28.83	29.01	28.76	7,539
October 23, 2025	28.91	29.02	29.02	29.02	28.55	4,800
October 22, 2025	28.75	28.57	28.57	29.06	28.57	5,400
October 21, 2025	29.06	29.06	29.06	29.06	29.06	400
October 20, 2025	29.17	29.05	29.05	29.17	28.88	2,632
October 17, 2025	28.97	29	29	29	28.97	2,400

Global Indemnity Group, LLC (GBLI) NASDAQ